Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.00 | 42.10 | 41.56 | 41.58 | 138,570 | -0.37(-0.88%) |
Jan 30, 2024 | 41.87 | 42.10 | 41.84 | 41.95 | 170,146 | +0.51(+1.23%) |
Jan 29, 2024 | 41.54 | 41.60 | 41.14 | 41.44 | 41,905 | +0.12(+0.29%) |
Jan 26, 2024 | 41.47 | 41.70 | 41.32 | 41.32 | 48,167 | +0.08(+0.19%) |
Jan 25, 2024 | 41.23 | 41.34 | 41.05 | 41.24 | 39,833 | +0.10(+0.24%) |
Jan 24, 2024 | 41.69 | 41.81 | 41.12 | 41.14 | 423,961 | +0.21(+0.51%) |
Jan 23, 2024 | 40.95 | 41.12 | 40.79 | 40.93 | 305,295 | +0.10(+0.24%) |
Jan 22, 2024 | 40.81 | 41.00 | 40.81 | 40.83 | 67,332 | +0.24(+0.59%) |
Jan 19, 2024 | 40.88 | 40.88 | 40.23 | 40.59 | 93,536 | -0.07(-0.17%) |
Jan 18, 2024 | 40.40 | 40.75 | 40.35 | 40.66 | 47,405 | +0.39(+0.97%) |
Jan 17, 2024 | 40.22 | 40.55 | 40.12 | 40.27 | 45,306 | -0.16(-0.40%) |
Jan 16, 2024 | 40.41 | 40.70 | 40.26 | 40.43 | 99,974 | -0.02(-0.05%) |
Jan 12, 2024 | 40.38 | 40.62 | 40.35 | 40.45 | 62,854 | +0.46(+1.15%) |
Jan 11, 2024 | 40.08 | 40.24 | 39.59 | 39.99 | 112,118 | -0.21(-0.52%) |
Jan 10, 2024 | 39.80 | 40.25 | 39.78 | 40.20 | 56,977 | +0.49(+1.23%) |
Jan 09, 2024 | 39.73 | 39.94 | 39.59 | 39.71 | 46,647 | -0.63(-1.57%) |
Jan 08, 2024 | 40.00 | 40.38 | 39.75 | 40.34 | 250,022 | +0.89(+2.27%) |
Jan 05, 2024 | 38.56 | 39.60 | 38.56 | 39.45 | 793,183 | +0.95(+2.47%) |
Jan 04, 2024 | 38.06 | 38.89 | 38.06 | 38.50 | 120,610 | -0.36(-0.93%) |
Jan 03, 2024 | 38.87 | 38.92 | 38.52 | 38.86 | 44,125 | -0.55(-1.38%) |
Jan 02, 2024 | 40.13 | 40.13 | 39.28 | 39.41 | 79,705 | -1.34(-3.28%) |
Dec 29, 2023 | 40.14 | 41.50 | 40.14 | 40.74 | 80,187 | -0.13(-0.32%) |
Dec 28, 2023 | 40.74 | 41.00 | 40.65 | 40.87 | 35,814 | -0.36(-0.87%) |
Dec 27, 2023 | 40.71 | 41.28 | 40.71 | 41.23 | 50,338 | +0.40(+0.98%) |
Dec 26, 2023 | 40.12 | 41.03 | 40.12 | 40.83 | 34,319 | +0.23(+0.57%) |
Dec 22, 2023 | 39.80 | 40.71 | 39.80 | 40.60 | 99,141 | +0.09(+0.22%) |
Dec 21, 2023 | 40.56 | 40.60 | 40.27 | 40.51 | 52,549 | +0.27(+0.67%) |
Dec 20, 2023 | 40.23 | 40.83 | 40.23 | 40.24 | 60,747 | -0.66(-1.61%) |
Dec 19, 2023 | 40.71 | 40.98 | 40.71 | 40.90 | 50,718 | +0.42(+1.04%) |
Dec 18, 2023 | 40.46 | 40.61 | 40.35 | 40.48 | 57,270 | +0.03(+0.07%) |
Dec 15, 2023 | 40.36 | 40.87 | 40.36 | 40.45 | 235,364 | -0.85(-2.07%) |
Dec 14, 2023 | 40.59 | 41.52 | 40.59 | 41.30 | 1,040,478 | +1.41(+3.52%) |
Dec 13, 2023 | 39.62 | 39.92 | 39.17 | 39.90 | 63,889 | +0.44(+1.12%) |
Dec 12, 2023 | 39.21 | 39.56 | 39.21 | 39.46 | 51,229 | +0.11(+0.28%) |
Dec 11, 2023 | 39.00 | 39.41 | 38.76 | 39.35 | 269,157 | +0.66(+1.71%) |
Dec 08, 2023 | 38.74 | 38.91 | 38.44 | 38.69 | 44,819 | +0.29(+0.76%) |
Dec 07, 2023 | 37.96 | 38.43 | 37.96 | 38.40 | 52,781 | +0.35(+0.92%) |
Dec 06, 2023 | 38.13 | 38.58 | 38.05 | 38.05 | 101,443 | +0.71(+1.90%) |
Dec 05, 2023 | 37.11 | 37.70 | 37.11 | 37.34 | 73,279 | +0.20(+0.54%) |
Dec 04, 2023 | 37.23 | 37.26 | 36.77 | 37.14 | 68,892 | -0.12(-0.32%) |
Dec 01, 2023 | 36.70 | 37.33 | 36.70 | 37.26 | 73,801 | +0.51(+1.39%) |
Nov 30, 2023 | 36.62 | 36.95 | 36.46 | 36.75 | 148,096 | -0.38(-1.02%) |
Nov 29, 2023 | 36.81 | 37.28 | 36.81 | 37.13 | 88,046 | +0.36(+0.98%) |
Nov 28, 2023 | 36.77 | 36.97 | 36.66 | 36.77 | 58,923 | -0.20(-0.54%) |
Nov 27, 2023 | 36.69 | 37.00 | 36.61 | 36.97 | 180,514 | +0.28(+0.76%) |
Nov 24, 2023 | 36.60 | 36.78 | 36.56 | 36.69 | 42,786 | +0.09(+0.25%) |
Nov 22, 2023 | 36.52 | 36.62 | 36.37 | 36.60 | 47,920 | -0.30(-0.81%) |
Nov 21, 2023 | 36.84 | 37.03 | 36.73 | 36.90 | 78,181 | +0.02(+0.05%) |
Nov 20, 2023 | 36.63 | 36.94 | 36.60 | 36.88 | 189,687 | +0.19(+0.52%) |
Nov 17, 2023 | 36.34 | 36.69 | 36.26 | 36.69 | 697,885 | +0.49(+1.35%) |
Nov 16, 2023 | 36.08 | 36.39 | 35.91 | 36.20 | 308,124 | +0.54(+1.51%) |
Nov 15, 2023 | 35.41 | 35.80 | 35.31 | 35.66 | 315,415 | +2.27(+6.80%) |
Nov 14, 2023 | 33.35 | 33.50 | 33.16 | 33.39 | 129,396 | +1.08(+3.34%) |
Nov 13, 2023 | 32.36 | 32.46 | 32.14 | 32.31 | 153,487 | -0.57(-1.73%) |
Nov 10, 2023 | 32.82 | 32.95 | 32.51 | 32.88 | 81,788 | -0.18(-0.54%) |
Nov 09, 2023 | 33.23 | 33.48 | 33.06 | 33.06 | 104,927 | +0.58(+1.79%) |
Nov 08, 2023 | 32.52 | 32.80 | 32.43 | 32.48 | 136,152 | +0.08(+0.25%) |
Nov 07, 2023 | 32.51 | 32.68 | 32.37 | 32.40 | 234,733 | +0.28(+0.87%) |
Nov 06, 2023 | 32.25 | 32.33 | 32.11 | 32.12 | 87,367 | -0.49(-1.50%) |
Nov 03, 2023 | 32.40 | 32.85 | 32.29 | 32.61 | 70,597 | +0.80(+2.51%) |
Nov 02, 2023 | 31.34 | 31.87 | 31.23 | 31.81 | 435,075 | +1.56(+5.16%) |
Nov 01, 2023 | 30.09 | 30.30 | 30.00 | 30.25 | 73,016 | +0.01(+0.03%) |
Oct 31, 2023 | 30.09 | 30.35 | 29.96 | 30.24 | 366,637 | +0.65(+2.20%) |
Oct 30, 2023 | 29.26 | 29.65 | 29.24 | 29.59 | 213,279 | +0.75(+2.60%) |
Oct 27, 2023 | 29.16 | 29.16 | 28.80 | 28.84 | 111,644 | -0.16(-0.55%) |
Oct 26, 2023 | 29.00 | 29.18 | 28.93 | 29.00 | 134,373 | -0.19(-0.65%) |
Oct 25, 2023 | 29.25 | 29.47 | 28.91 | 29.19 | 112,577 | -0.16(-0.55%) |
Oct 24, 2023 | 31.59 | 31.59 | 29.21 | 29.35 | 204,636 | -3.37(-10.30%) |
Oct 23, 2023 | 32.39 | 32.95 | 32.30 | 32.72 | 72,951 | +0.68(+2.12%) |
Oct 20, 2023 | 32.30 | 32.30 | 31.97 | 32.04 | 98,372 | +0.14(+0.44%) |
Oct 19, 2023 | 31.87 | 32.22 | 31.87 | 31.90 | 77,176 | -0.78(-2.39%) |
Oct 18, 2023 | 32.93 | 32.97 | 32.61 | 32.68 | 54,668 | -0.73(-2.18%) |
Oct 17, 2023 | 33.09 | 33.63 | 33.09 | 33.41 | 77,597 | -0.22(-0.65%) |
Oct 16, 2023 | 33.43 | 33.66 | 33.34 | 33.63 | 61,632 | -0.07(-0.21%) |
Oct 13, 2023 | 34.39 | 34.45 | 33.55 | 33.70 | 244,469 | -0.48(-1.40%) |
Oct 12, 2023 | 34.30 | 34.42 | 33.98 | 34.18 | 206,552 | -0.07(-0.20%) |
Oct 11, 2023 | 34.32 | 34.33 | 34.09 | 34.25 | 44,742 | +0.22(+0.65%) |
Oct 10, 2023 | 33.89 | 34.20 | 33.84 | 34.03 | 75,579 | +0.50(+1.49%) |
Oct 09, 2023 | 33.50 | 33.61 | 33.23 | 33.53 | 58,667 | -0.34(-1.00%) |
Oct 06, 2023 | 33.44 | 34.03 | 33.22 | 33.87 | 102,295 | +0.71(+2.14%) |
Oct 05, 2023 | 33.25 | 33.27 | 32.99 | 33.16 | 75,734 | +0.51(+1.56%) |
Oct 04, 2023 | 32.87 | 32.91 | 32.31 | 32.65 | 72,223 | +0.31(+0.97%) |
Oct 03, 2023 | 32.48 | 32.62 | 32.15 | 32.34 | 57,538 | +0.12(+0.39%) |
Oct 02, 2023 | 32.24 | 32.38 | 32.10 | 32.21 | 173,992 | -0.43(-1.32%) |
Sep 29, 2023 | 33.02 | 33.12 | 32.56 | 32.64 | 72,363 | +0.16(+0.49%) |
Sep 28, 2023 | 32.45 | 32.68 | 32.32 | 32.48 | 66,515 | +0.26(+0.81%) |
Sep 27, 2023 | 32.77 | 32.77 | 32.02 | 32.22 | 67,402 | -0.23(-0.71%) |
Sep 26, 2023 | 32.82 | 32.89 | 32.44 | 32.45 | 47,571 | -0.37(-1.13%) |
Sep 25, 2023 | 32.66 | 32.83 | 32.74 | 32.82 | 84,314 | -0.22(-0.67%) |
Sep 22, 2023 | 33.19 | 33.36 | 33.04 | 33.04 | 87,416 | -0.23(-0.69%) |
Sep 21, 2023 | 33.86 | 33.86 | 33.27 | 33.27 | 84,369 | -0.98(-2.86%) |
Sep 20, 2023 | 34.49 | 34.61 | 34.21 | 34.25 | 64,640 | -0.02(-0.06%) |
Sep 19, 2023 | 34.27 | 34.30 | 34.00 | 34.27 | 52,819 | +0.05(+0.15%) |
Sep 18, 2023 | 34.31 | 34.41 | 34.16 | 34.22 | 58,286 | -0.50(-1.44%) |
Sep 15, 2023 | 34.83 | 35.03 | 34.68 | 34.72 | 66,602 | -0.16(-0.46%) |
Sep 14, 2023 | 34.65 | 35.02 | 34.55 | 34.88 | 58,268 | +0.46(+1.34%) |
Sep 13, 2023 | 34.34 | 34.55 | 34.32 | 34.42 | 36,624 | +0.10(+0.29%) |
Sep 12, 2023 | 34.31 | 34.49 | 34.30 | 34.32 | 40,744 | -0.18(-0.52%) |
Sep 11, 2023 | 34.43 | 34.65 | 34.36 | 34.50 | 60,078 | -0.04(-0.12%) |
Sep 08, 2023 | 34.67 | 34.79 | 34.49 | 34.54 | 47,280 | -0.03(-0.08%) |
Sep 07, 2023 | 34.59 | 34.66 | 34.41 | 34.57 | 79,643 | -0.22(-0.63%) |
Sep 06, 2023 | 34.77 | 34.88 | 34.69 | 34.79 | 49,761 | +0.24(+0.69%) |
Sep 05, 2023 | 34.77 | 34.77 | 34.43 | 34.55 | 53,641 | -0.29(-0.83%) |
Sep 01, 2023 | 35.22 | 35.25 | 34.77 | 34.84 | 36,032 | -0.07(-0.20%) |
Aug 31, 2023 | 35.10 | 35.31 | 34.85 | 34.91 | 43,423 | -0.31(-0.88%) |
Aug 30, 2023 | 35.12 | 35.35 | 35.07 | 35.22 | 39,510 | +0.46(+1.32%) |
Aug 29, 2023 | 34.30 | 34.77 | 34.30 | 34.76 | 57,471 | +0.21(+0.61%) |
Aug 28, 2023 | 34.05 | 34.55 | 34.05 | 34.55 | 72,581 | +0.38(+1.11%) |
Aug 25, 2023 | 34.29 | 34.45 | 33.98 | 34.17 | 122,517 | +0.07(+0.21%) |
Aug 24, 2023 | 34.55 | 34.58 | 34.08 | 34.10 | 69,118 | -0.38(-1.10%) |
Aug 23, 2023 | 34.21 | 34.59 | 34.21 | 34.48 | 50,104 | +0.46(+1.35%) |
Aug 22, 2023 | 34.15 | 34.15 | 33.97 | 34.02 | 59,275 | -0.11(-0.32%) |
Aug 21, 2023 | 34.26 | 34.32 | 33.97 | 34.13 | 56,818 | -0.23(-0.67%) |
Aug 18, 2023 | 34.04 | 34.42 | 34.04 | 34.36 | 62,154 | -0.04(-0.12%) |
Aug 17, 2023 | 34.97 | 34.97 | 34.37 | 34.40 | 62,083 | -0.59(-1.69%) |
Aug 16, 2023 | 34.95 | 35.24 | 34.95 | 34.99 | 33,188 | -0.36(-1.02%) |
Aug 15, 2023 | 35.88 | 35.88 | 35.32 | 35.35 | 33,256 | -1.01(-2.78%) |
Aug 14, 2023 | 35.89 | 36.40 | 35.89 | 36.36 | 40,451 | -0.07(-0.19%) |
Aug 11, 2023 | 36.34 | 36.52 | 36.29 | 36.43 | 37,488 | -0.58(-1.57%) |
Aug 10, 2023 | 36.94 | 37.36 | 36.86 | 37.01 | 109,982 | +0.50(+1.37%) |
Aug 09, 2023 | 36.50 | 36.65 | 36.42 | 36.51 | 38,181 | -0.05(-0.14%) |
Aug 08, 2023 | 36.37 | 36.65 | 36.24 | 36.56 | 42,298 | -0.13(-0.37%) |
Aug 07, 2023 | 36.35 | 36.75 | 36.35 | 36.70 | 22,413 | +0.66(+1.82%) |
Aug 04, 2023 | 36.13 | 36.41 | 35.94 | 36.04 | 26,472 | -0.48(-1.32%) |
Aug 03, 2023 | 36.21 | 36.64 | 36.19 | 36.52 | 44,617 | -0.57(-1.54%) |
Aug 02, 2023 | 37.33 | 37.33 | 36.96 | 37.09 | 42,245 | -0.95(-2.50%) |
Aug 01, 2023 | 38.15 | 38.16 | 37.97 | 38.04 | 51,730 | -0.50(-1.30%) |
Jul 31, 2023 | 38.60 | 38.81 | 38.53 | 38.54 | 51,852 | -0.10(-0.26%) |
Jul 28, 2023 | 39.01 | 39.13 | 38.59 | 38.64 | 33,089 | -0.25(-0.64%) |
Jul 27, 2023 | 39.69 | 39.78 | 38.88 | 38.89 | 48,496 | +0.14(+0.36%) |
Jul 26, 2023 | 38.49 | 38.95 | 38.49 | 38.75 | 70,027 | +0.03(+0.08%) |
Jul 25, 2023 | 38.25 | 38.79 | 38.25 | 38.72 | 52,777 | +0.19(+0.49%) |
Jul 24, 2023 | 38.75 | 38.75 | 38.53 | 38.53 | 52,213 | -0.36(-0.93%) |
Jul 21, 2023 | 38.80 | 38.99 | 38.80 | 38.89 | 33,177 | +0.36(+0.93%) |
Jul 20, 2023 | 38.75 | 38.84 | 38.45 | 38.53 | 54,445 | -0.58(-1.48%) |
Jul 19, 2023 | 39.08 | 39.18 | 38.95 | 39.11 | 51,790 | +0.04(+0.10%) |
Jul 18, 2023 | 39.16 | 39.22 | 38.94 | 39.07 | 43,070 | -0.07(-0.18%) |
Jul 17, 2023 | 38.88 | 39.23 | 38.84 | 39.14 | 78,135 | +0.02(+0.05%) |
Jul 14, 2023 | 38.94 | 39.32 | 38.94 | 39.12 | 47,405 | +0.47(+1.22%) |
Jul 13, 2023 | 38.49 | 38.84 | 38.48 | 38.65 | 39,252 | +0.86(+2.28%) |
Jul 12, 2023 | 37.99 | 38.02 | 37.71 | 37.79 | 38,117 | +1.00(+2.72%) |
Jul 11, 2023 | 36.71 | 36.89 | 36.54 | 36.79 | 39,536 | +0.18(+0.49%) |
Jul 10, 2023 | 36.59 | 36.77 | 36.51 | 36.61 | 33,169 | +0.01(+0.03%) |
Jul 07, 2023 | 36.66 | 36.86 | 36.44 | 36.60 | 35,613 | -0.38(-1.03%) |
Jul 06, 2023 | 37.07 | 37.10 | 36.81 | 36.98 | 25,698 | -0.25(-0.67%) |
Jul 05, 2023 | 37.75 | 37.75 | 37.21 | 37.23 | 49,703 | -0.92(-2.41%) |
Jul 03, 2023 | 37.79 | 38.18 | 37.74 | 38.15 | 19,931 | -0.09(-0.24%) |
Jun 30, 2023 | 38.11 | 38.43 | 38.11 | 38.24 | 49,947 | +0.63(+1.68%) |
Jun 29, 2023 | 37.53 | 37.75 | 37.50 | 37.61 | 59,082 | -0.18(-0.48%) |
Jun 28, 2023 | 37.70 | 37.97 | 37.62 | 37.79 | 110,277 | +0.45(+1.21%) |
Jun 27, 2023 | 37.04 | 37.45 | 37.04 | 37.34 | 60,137 | +0.32(+0.86%) |
Jun 26, 2023 | 36.81 | 37.07 | 36.78 | 37.02 | 41,717 | +0.09(+0.24%) |
Jun 23, 2023 | 36.57 | 36.99 | 36.57 | 36.93 | 26,413 | +0.24(+0.65%) |
Jun 22, 2023 | 36.48 | 36.86 | 36.30 | 36.69 | 39,672 | -0.38(-1.03%) |
Jun 21, 2023 | 37.18 | 37.36 | 36.98 | 37.07 | 51,675 | -0.27(-0.72%) |
Jun 20, 2023 | 37.47 | 37.59 | 37.21 | 37.34 | 36,154 | -0.88(-2.30%) |
Jun 16, 2023 | 38.24 | 38.39 | 38.11 | 38.22 | 35,209 | +0.31(+0.82%) |
Jun 15, 2023 | 37.77 | 38.11 | 37.49 | 37.91 | 73,336 | +3.96(+11.66%) |
May 08, 2023 | 34.16 | 34.26 | 33.94 | 33.95 | 41,939 | -0.20(-0.59%) |
May 05, 2023 | 33.85 | 34.20 | 33.85 | 34.15 | 38,729 | +0.28(+0.84%) |
May 04, 2023 | 33.59 | 33.96 | 33.50 | 33.87 | 54,868 | -1.17(-3.35%) |
May 03, 2023 | 35.14 | 35.28 | 35.04 | 35.04 | 39,322 | +0.22(+0.63%) |
May 02, 2023 | 34.74 | 34.83 | 34.53 | 34.82 | 37,869 | -0.31(-0.88%) |
May 01, 2023 | 35.24 | 35.39 | 35.05 | 35.13 | 44,629 | -0.10(-0.28%) |
Apr 28, 2023 | 34.97 | 35.42 | 34.94 | 35.23 | 50,196 | +0.50(+1.44%) |
Apr 27, 2023 | 34.28 | 34.82 | 34.28 | 34.73 | 75,726 | +0.61(+1.79%) |
Apr 26, 2023 | 34.13 | 34.46 | 33.96 | 34.12 | 38,046 | -0.38(-1.09%) |
Apr 25, 2023 | 34.90 | 34.90 | 34.47 | 34.49 | 55,691 | -1.00(-2.80%) |
Apr 24, 2023 | 35.31 | 35.50 | 35.30 | 35.49 | 55,513 | +0.47(+1.34%) |
Apr 21, 2023 | 34.77 | 35.12 | 34.67 | 35.02 | 33,221 | +0.58(+1.68%) |
Apr 20, 2023 | 34.14 | 34.57 | 34.14 | 34.44 | 47,259 | +0.56(+1.64%) |
Apr 19, 2023 | 34.00 | 34.03 | 33.81 | 33.88 | 30,345 | +0.00(+0.01%) |
Apr 18, 2023 | 33.90 | 33.96 | 33.75 | 33.88 | 46,181 | +0.08(+0.24%) |
Apr 17, 2023 | 33.76 | 33.80 | 33.58 | 33.80 | 77,223 | +0.10(+0.30%) |
Apr 14, 2023 | 33.78 | 33.86 | 33.48 | 33.70 | 39,919 | -0.09(-0.28%) |
Apr 13, 2023 | 33.73 | 33.83 | 33.68 | 33.80 | 38,459 | +0.20(+0.58%) |
Apr 12, 2023 | 33.38 | 33.68 | 33.33 | 33.60 | 222,100 | +0.55(+1.65%) |
Apr 11, 2023 | 33.06 | 33.13 | 32.96 | 33.05 | 71,056 | -0.33(-0.97%) |
Apr 10, 2023 | 33.20 | 33.39 | 32.86 | 33.38 | 42,226 | -0.03(-0.09%) |
Apr 06, 2023 | 33.31 | 33.50 | 33.15 | 33.41 | 38,703 | -0.09(-0.27%) |
Apr 05, 2023 | 33.47 | 33.55 | 33.32 | 33.50 | 109,419 | -0.09(-0.27%) |
Apr 04, 2023 | 33.53 | 33.85 | 33.50 | 33.59 | 117,225 | +0.51(+1.54%) |
Apr 03, 2023 | 32.68 | 33.08 | 32.68 | 33.08 | 186,385 | +0.12(+0.36%) |
Mar 31, 2023 | 32.79 | 32.99 | 32.79 | 32.96 | 381,700 | +0.03(+0.09%) |
Mar 30, 2023 | 32.58 | 32.97 | 32.56 | 32.93 | 71,147 | +0.88(+2.75%) |
Mar 29, 2023 | 31.94 | 32.09 | 31.90 | 32.05 | 67,297 | +0.49(+1.55%) |
Mar 28, 2023 | 31.62 | 31.73 | 31.49 | 31.56 | 366,464 | -0.34(-1.07%) |
Mar 27, 2023 | 32.12 | 32.15 | 31.73 | 31.90 | 438,263 | +0.06(+0.19%) |
Mar 24, 2023 | 31.93 | 31.93 | 31.54 | 31.84 | 667,739 | -0.44(-1.36%) |
Mar 23, 2023 | 32.40 | 32.54 | 31.82 | 32.28 | 781,572 | +0.01(+0.03%) |
Mar 22, 2023 | 32.68 | 32.81 | 32.27 | 32.27 | 543,551 | -0.31(-0.95%) |
Mar 21, 2023 | 32.51 | 32.62 | 32.34 | 32.58 | 1,306,534 | +0.09(+0.28%) |
Mar 20, 2023 | 32.42 | 32.62 | 32.41 | 32.49 | 1,042,224 | +0.39(+1.21%) |
Mar 17, 2023 | 32.37 | 32.66 | 31.97 | 32.10 | 1,103,042 | -0.23(-0.71%) |
Mar 16, 2023 | 31.60 | 32.33 | 31.60 | 32.33 | 3,176,472 | +0.42(+1.32%) |
Mar 15, 2023 | 32.14 | 32.16 | 31.46 | 31.91 | 1,976,411 | -0.77(-2.36%) |
Mar 14, 2023 | 32.44 | 32.76 | 32.44 | 32.68 | 113,004 | +0.73(+2.28%) |
Mar 13, 2023 | 32.00 | 32.14 | 31.80 | 31.95 | 58,985 | -0.53(-1.63%) |
Mar 10, 2023 | 33.17 | 33.17 | 32.39 | 32.48 | 79,684 | -0.67(-2.02%) |
Mar 09, 2023 | 33.49 | 33.62 | 33.14 | 33.15 | 64,925 | -0.02(-0.06%) |
Mar 08, 2023 | 33.13 | 33.26 | 32.94 | 33.17 | 36,390 | -0.20(-0.60%) |
Mar 07, 2023 | 33.99 | 34.03 | 33.34 | 33.37 | 57,939 | -0.50(-1.46%) |
Mar 06, 2023 | 33.63 | 34.03 | 33.60 | 33.87 | 53,336 | -0.02(-0.07%) |
Mar 03, 2023 | 33.86 | 33.96 | 33.66 | 33.89 | 36,907 | -0.02(-0.06%) |
Mar 02, 2023 | 33.76 | 33.93 | 33.65 | 33.91 | 54,069 | +0.13(+0.38%) |
Mar 01, 2023 | 34.11 | 34.11 | 33.64 | 33.78 | 92,345 | +0.07(+0.21%) |
Feb 28, 2023 | 33.94 | 34.02 | 33.69 | 33.71 | 74,527 | -0.68(-1.98%) |
Feb 27, 2023 | 34.59 | 34.69 | 34.30 | 34.39 | 59,139 | +0.15(+0.44%) |
Feb 24, 2023 | 34.16 | 34.37 | 33.90 | 34.24 | 50,876 | -0.93(-2.64%) |
Feb 23, 2023 | 35.32 | 35.41 | 34.90 | 35.17 | 47,955 | -0.07(-0.20%) |
Feb 22, 2023 | 35.49 | 35.52 | 35.23 | 35.24 | 31,561 | -0.05(-0.15%) |
Feb 21, 2023 | 35.29 | 35.46 | 35.21 | 35.29 | 62,719 | -0.70(-1.94%) |
Feb 17, 2023 | 35.61 | 36.09 | 35.55 | 35.99 | 34,515 | +0.08(+0.22%) |
Feb 16, 2023 | 35.73 | 36.16 | 35.73 | 35.91 | 46,007 | -0.39(-1.07%) |
Feb 15, 2023 | 35.92 | 36.30 | 35.91 | 36.30 | 31,781 | +0.05(+0.13%) |
Feb 14, 2023 | 36.33 | 36.44 | 35.95 | 36.25 | 36,800 | +0.13(+0.37%) |
Feb 13, 2023 | 35.85 | 36.21 | 35.85 | 36.12 | 41,672 | +0.75(+2.12%) |
Feb 10, 2023 | 35.29 | 35.51 | 35.09 | 35.37 | 49,868 | -0.53(-1.48%) |
Feb 09, 2023 | 36.64 | 36.73 | 35.86 | 35.90 | 61,370 | -0.52(-1.43%) |
Feb 08, 2023 | 36.79 | 36.79 | 36.35 | 36.42 | 35,225 | -0.10(-0.27%) |
Feb 07, 2023 | 36.29 | 36.59 | 36.09 | 36.52 | 45,909 | -0.34(-0.92%) |
Feb 06, 2023 | 36.97 | 37.02 | 36.77 | 36.86 | 42,429 | -0.83(-2.20%) |
Feb 03, 2023 | 37.86 | 37.95 | 37.56 | 37.69 | 69,274 | -0.96(-2.48%) |
Feb 02, 2023 | 38.20 | 38.71 | 38.02 | 38.65 | 80,643 | +1.73(+4.69%) |